New Zealand markets closed

The Williams Companies, Inc. (WMB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.38+0.36 (+1.03%)
At close: 04:00PM EDT
35.39 +0.01 (+0.03%)
After hours: 07:45PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202235.2835.5034.7735.3835.387,984,400
19 May 202234.5935.4234.4735.0235.027,484,200
18 May 202236.0536.1734.8335.2335.237,358,600
17 May 202235.6935.9535.2035.9035.906,236,800
16 May 202235.1535.7734.9935.4435.446,573,500
13 May 202234.9935.4234.6234.7934.797,885,400
12 May 202234.4634.6933.9934.6234.626,730,300
11 May 202234.5735.5334.3434.4634.468,117,900
10 May 202234.8735.2733.5534.1834.1812,158,000
09 May 202236.0236.1834.6534.7434.7410,008,900
06 May 202236.1636.7835.3136.6736.679,013,500
05 May 202236.9836.9935.4835.9135.919,480,800
04 May 202235.9537.0535.5636.8936.8912,111,300
03 May 202235.1335.5134.2835.3135.319,940,300
02 May 202234.1934.6633.7834.4034.408,887,700
29 Apr 202234.6134.9534.1634.2934.299,083,900
28 Apr 202234.7635.0633.9334.8334.837,221,200
27 Apr 202234.4234.6833.8134.3234.328,569,100
26 Apr 202234.0335.0733.9934.3134.318,123,600
25 Apr 202234.3634.3833.0233.9033.9011,747,500
22 Apr 202235.5635.8535.0335.1035.108,992,800
21 Apr 202235.9736.3735.6335.6835.686,568,300
20 Apr 202235.5536.1935.4035.9235.926,421,100
19 Apr 202235.2535.5735.0135.4135.415,135,600
18 Apr 202235.5935.8235.1235.3135.317,337,600
14 Apr 202235.0635.8034.8535.5235.526,861,700
13 Apr 202235.0835.3034.6835.0535.056,918,300
12 Apr 202234.8235.1334.5934.7934.799,649,300
11 Apr 202234.2234.6933.8934.4034.4011,895,200
08 Apr 202233.9534.5233.7034.4234.427,596,700
07 Apr 202233.5033.7432.8533.6533.656,711,200
06 Apr 202233.2733.5732.9533.4033.405,861,900
05 Apr 202233.8034.0732.9432.9832.989,952,400
04 Apr 202234.0034.0433.5133.7333.734,767,300
01 Apr 202233.4733.9333.4433.8333.835,615,100
31 Mar 202233.4634.0233.3633.4133.418,997,600
30 Mar 202233.6333.8333.2833.6533.658,372,000
29 Mar 202232.8633.5232.5933.4433.446,716,100
28 Mar 202233.4033.5333.0733.3033.305,988,000
25 Mar 202232.9533.9132.8533.8833.886,097,300
24 Mar 202232.8633.0532.7432.9332.935,432,100
23 Mar 202232.4432.9232.3132.7132.716,738,200
22 Mar 202232.3332.5031.7632.1232.126,998,800
21 Mar 202231.7732.5831.7732.5032.508,606,700
18 Mar 202231.3931.7031.0631.4631.4615,365,600
17 Mar 202231.7031.7931.2631.5331.538,989,400
16 Mar 202231.1131.5630.8531.2631.2611,576,400
15 Mar 202230.5731.3230.3631.0431.0410,979,800
14 Mar 202231.5831.8730.7331.0731.0710,455,000
11 Mar 202232.4132.6231.7831.9031.907,684,900
10 Mar 202232.4232.6532.0932.4932.498,910,800
10 Mar 20220.425 Dividend
09 Mar 202232.5833.1332.0532.5032.0813,870,000
08 Mar 202233.8633.9932.5232.8632.4314,065,000
07 Mar 202233.7334.3932.9233.4032.9611,715,300
04 Mar 202232.7033.5332.6333.4733.037,636,900
03 Mar 202232.5032.9132.3632.8032.378,648,200
02 Mar 202232.0032.9431.8032.6932.2610,298,900
01 Mar 202231.4832.0831.3531.6731.2616,933,100
28 Feb 202230.4931.3130.3931.2830.8711,149,800
25 Feb 202230.1830.7130.0130.6930.299,646,100
24 Feb 202230.5530.6029.2929.9629.5711,162,600
23 Feb 202229.7030.5029.5630.1229.7312,221,600
22 Feb 202230.7530.7528.9429.5129.1210,928,100
18 Feb 202229.4729.9129.3129.6229.239,173,000
17 Feb 202229.9230.0029.5429.6929.307,221,000
16 Feb 202229.9830.3929.8430.0129.626,700,800
15 Feb 202229.8830.0129.7029.8629.476,430,100
14 Feb 202230.7130.7429.8630.0829.697,712,000
11 Feb 202230.2330.7830.1230.7130.3110,069,200
10 Feb 202230.3330.8030.0030.1429.758,306,500
09 Feb 202230.4830.8030.1830.4730.079,038,700
08 Feb 202230.7730.8130.2030.4130.018,710,800
07 Feb 202230.5531.0230.3330.7130.319,752,300
04 Feb 202230.4730.9230.3330.5830.1810,042,600
03 Feb 202230.5830.6330.1030.3129.919,004,200
02 Feb 202230.4130.7130.2030.6830.288,451,700
01 Feb 202229.7930.5929.6830.5230.129,972,300
31 Jan 202229.5230.1529.2329.9429.5512,169,000
28 Jan 202229.2229.6529.0629.6429.2510,018,900
27 Jan 202229.6529.9228.9929.3728.999,786,300
26 Jan 202229.2429.8028.9429.2128.8310,902,700
25 Jan 202228.1129.1427.7728.9728.5911,686,800
24 Jan 202228.4228.7027.3228.2727.9016,526,700
21 Jan 202228.7728.8728.3228.7628.3810,631,400
20 Jan 202228.8629.4628.7028.7728.3910,087,700
19 Jan 202229.8129.8428.8329.0328.6512,231,600
18 Jan 202229.4729.6928.9929.5929.2011,849,900
14 Jan 202228.9429.3428.8629.2928.916,066,300
13 Jan 202229.2029.3728.8428.9328.557,387,600
12 Jan 202229.0329.4229.0129.2028.8211,654,100
11 Jan 202228.6929.0327.9628.8728.4916,557,500
10 Jan 202228.0828.1827.6427.9527.5810,025,000
07 Jan 202227.5128.0627.3528.0127.648,981,500
06 Jan 202227.2527.5126.8527.4427.089,677,000
05 Jan 202226.9727.5726.7626.8026.4512,981,700
04 Jan 202226.7326.9626.6026.7426.3910,912,100
03 Jan 202226.1326.5326.0226.5026.158,747,600
31 Dec 202125.8726.1525.8226.0425.703,581,000
30 Dec 202126.1026.3425.9125.9225.584,714,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...